Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.15 17.68 16.94 17.48 415,300 +0.22(+1.27%)
Oct 29, 2020 16.16 17.36 15.90 17.26 576,028 +1.17(+7.27%)
Oct 28, 2020 16.89 17.03 16.05 16.09 529,163 -1.40(-8.00%)
Oct 27, 2020 17.73 17.98 17.43 17.49 650,813 -0.39(-2.18%)
Oct 26, 2020 18.05 18.39 17.82 17.88 723,023 -0.65(-3.51%)
Oct 23, 2020 18.44 19.25 18.26 18.53 829,000 +0.37(+2.04%)
Oct 22, 2020 16.86 18.19 16.31 18.16 911,486 +1.08(+6.32%)
Oct 21, 2020 17.60 17.73 17.06 17.08 594,666 -0.42(-2.40%)
Oct 20, 2020 18.31 18.53 17.47 17.50 413,302 -0.50(-2.78%)
Oct 19, 2020 18.50 19.01 17.96 18.00 298,153 -0.48(-2.60%)
Oct 16, 2020 18.44 18.63 18.29 18.48 350,000 -0.02(-0.11%)
Oct 15, 2020 18.10 18.57 17.92 18.50 502,598 +0.01(+0.05%)
Oct 14, 2020 18.34 18.75 18.34 18.49 254,551 +0.23(+1.26%)
Oct 13, 2020 18.66 18.86 18.13 18.26 291,405 -0.70(-3.69%)
Oct 12, 2020 18.90 19.25 18.64 18.96 218,852 +0.08(+0.42%)
Oct 09, 2020 19.27 19.31 18.59 18.88 254,200 -0.18(-0.94%)
Oct 08, 2020 19.16 19.16 18.64 19.06 345,716 +0.22(+1.17%)
Oct 07, 2020 18.64 19.04 18.48 18.84 412,890 +0.52(+2.84%)
Oct 06, 2020 19.59 19.69 18.23 18.32 384,416 -0.90(-4.68%)
Oct 05, 2020 18.99 19.38 18.99 19.22 220,982 +0.36(+1.91%)
Oct 02, 2020 17.90 18.96 17.83 18.86 363,200 +0.54(+2.95%)
Oct 01, 2020 18.19 18.55 17.97 18.32 358,405 +0.16(+0.88%)
Sep 30, 2020 18.21 18.96 18.02 18.16 352,762 -0.03(-0.16%)
Sep 29, 2020 18.64 18.81 17.95 18.19 382,420 -0.46(-2.47%)
Sep 28, 2020 18.72 19.14 18.50 18.65 478,047 +0.49(+2.70%)
Sep 25, 2020 17.82 18.25 17.75 18.16 270,200 +0.05(+0.28%)
Sep 24, 2020 18.16 18.53 17.60 18.11 354,704 -0.10(-0.55%)
Sep 23, 2020 18.56 19.05 18.18 18.21 442,558 -0.35(-1.89%)
Sep 22, 2020 18.47 19.22 18.33 18.56 332,850 +0.14(+0.76%)
Sep 21, 2020 19.27 19.31 18.17 18.42 515,750 -1.60(-7.99%)
Sep 18, 2020 19.74 20.16 19.49 20.02 1,293,800 +0.34(+1.73%)
Sep 17, 2020 20.07 20.20 19.64 19.68 467,995 -0.60(-2.96%)
Sep 16, 2020 20.13 20.86 19.92 20.28 425,126 +0.11(+0.55%)
Sep 15, 2020 20.38 20.61 20.07 20.17 263,560 +0.01(+0.05%)
Sep 14, 2020 19.64 20.22 19.41 20.16 370,388 +0.67(+3.44%)
Sep 11, 2020 19.25 19.69 19.16 19.49 485,600 +0.34(+1.78%)
Sep 10, 2020 19.72 19.99 18.95 19.15 470,702 -0.56(-2.84%)
Sep 09, 2020 20.64 20.70 19.34 19.71 679,277 -0.69(-3.38%)
Sep 08, 2020 21.13 21.33 20.36 20.40 412,020 -1.17(-5.42%)
Sep 04, 2020 21.81 22.25 20.93 21.57 424,200 +0.30(+1.41%)
Sep 03, 2020 21.45 22.00 21.03 21.27 433,321 -0.18(-0.84%)
Sep 02, 2020 21.23 21.48 20.77 21.45 370,575 +0.18(+0.85%)
Sep 01, 2020 20.84 21.42 20.60 21.27 427,213 +0.24(+1.14%)
Aug 31, 2020 21.90 21.90 20.98 21.03 534,610 -0.58(-2.68%)
Aug 28, 2020 21.30 21.65 20.99 21.61 463,100 +0.50(+2.37%)
Aug 27, 2020 20.95 21.46 20.59 21.11 407,279 +0.24(+1.15%)
Aug 26, 2020 21.54 21.66 20.65 20.87 359,570 -0.76(-3.51%)
Aug 25, 2020 21.52 21.86 21.22 21.63 455,999 +0.20(+0.93%)
Aug 24, 2020 20.62 21.43 20.38 21.43 390,069 +0.83(+4.03%)
Aug 21, 2020 20.62 20.80 20.35 20.60 485,900 -0.27(-1.29%)
Aug 20, 2020 20.58 21.04 20.52 20.87 407,264 -0.15(-0.71%)
Aug 19, 2020 21.38 21.96 20.94 21.02 446,941 -0.46(-2.14%)
Aug 18, 2020 22.34 22.49 21.42 21.48 407,130 -0.69(-3.11%)
Aug 17, 2020 22.50 22.64 22.08 22.17 396,957 -0.16(-0.72%)
Aug 14, 2020 22.00 22.58 21.76 22.33 653,500 +0.17(+0.77%)
Aug 13, 2020 22.84 23.25 22.11 22.16 1,114,193 -1.81(-7.55%)
Aug 12, 2020 24.96 25.05 23.70 23.97 333,065 -0.27(-1.11%)
Aug 11, 2020 24.86 25.43 24.18 24.24 722,469 -0.22(-0.90%)
Aug 10, 2020 24.15 25.19 24.12 24.46 528,600 +0.60(+2.51%)
Aug 07, 2020 22.97 23.88 22.56 23.86 802,600 +0.56(+2.40%)
Aug 06, 2020 23.08 23.49 22.80 23.30 439,373 +0.00(+0.00%)
Aug 05, 2020 23.44 23.59 23.09 23.30 871,595 +0.30(+1.30%)
Aug 04, 2020 23.17 23.19 22.45 23.00 740,289 -0.24(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.